VLUE: iShares Edge MSCI USA Value Factor ETF

As of Thursday, May 8th, 2025

$ 105.00

+1.08 +1.04%

Open: 104.58
High: 105.96
Low: 104.46
Volume: 315,166
Previous Close on Wednesday, May 7th, 2025

$ 103.92

+0.44 +0.43%

Open: 103.71
High: 104.30
Low: 103.22
Volume: 246,964

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 104.58 105.96 104.46 105.00 315,166 +1.08 +1.04
2025-05-07 103.71 104.30 103.22 103.92 246,964 +0.44 +0.43
2025-05-06 103.25 104.24 103.02 103.48 361,734 -0.57 -0.55
2025-05-05 103.74 104.58 103.74 104.05 252,920 -0.40 -0.38
2025-05-02 103.99 104.66 103.72 104.45 508,446 +1.78 +1.73
2025-05-01 103.10 103.76 102.47 102.67 257,633 +0.11 +0.11
2025-04-30 101.36 102.91 100.49 102.56 527,630 +0.17 +0.17
2025-04-29 101.45 102.75 101.25 102.39 284,680 +0.31 +0.30
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 105.96
On 2025-05-08		 103.02
On 2025-05-06		 2.33 2.27 104.66
On 2025-05-02		 103.02
On 2025-05-06		 -1.57 104.18
10D 105.96
On 2025-05-08		 100.49
On 2025-04-30		 2.94 2.88 104.66
On 2025-05-02		 103.02
On 2025-05-06		 -1.57 103.21
20D 105.96
On 2025-05-08		 94.79
On 2025-04-10		 4.21 4.18 100.49
On 2025-04-15		 96.01
On 2025-04-21		 -4.46 101.11
WTD 105.96
On 2025-05-08		 103.02
On 2025-05-06		 0.55 0.53 104.58
On 2025-05-05		 103.02
On 2025-05-06		 -1.49 104.11
MTD 105.96
On 2025-05-08		 102.47
On 2025-05-01		 2.44 2.38 104.66
On 2025-05-02		 103.02
On 2025-05-06		 -1.57 103.93
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
VLUE

iShares Edge MSCI USA Value Factor ETF

105.00 +1.08 +1.04 315,166